Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
21.44
-0.06 (-0.28%)
Jul 18, 2025, 4:00 PM - Market closed
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.54 | 21.60 | 21.41 | 21.44 | 21.44 | -0.28% | 14,641 |
| Jul 17, 2025 | 21.41 | 21.70 | 21.41 | 21.50 | 21.50 | 0.47% | 15,042 |
| Jul 16, 2025 | 21.22 | 21.40 | 21.01 | 21.40 | 21.40 | 1.13% | 16,436 |
| Jul 15, 2025 | 21.49 | 21.52 | 21.16 | 21.16 | 21.16 | -1.86% | 15,817 |
| Jul 14, 2025 | 21.54 | 21.83 | 21.53 | 21.56 | 21.56 | 0.61% | 15,133 |
| Jul 11, 2025 | 21.48 | 21.50 | 21.42 | 21.43 | 21.43 | -1.92% | 13,657 |
| Jul 10, 2025 | 21.56 | 21.85 | 21.56 | 21.85 | 21.85 | 1.68% | 14,002 |
| Jul 9, 2025 | 21.40 | 21.49 | 21.36 | 21.49 | 21.49 | 0.47% | 16,028 |
| Jul 8, 2025 | 21.43 | 21.53 | 21.38 | 21.39 | 21.39 | 0.09% | 16,308 |
| Jul 7, 2025 | 21.60 | 21.60 | 21.28 | 21.37 | 21.37 | -0.99% | 17,432 |
| Jul 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.57% | 4 |
| Jul 2, 2025 | 21.35 | 21.65 | 21.34 | 21.46 | 21.46 | 0.89% | 14,263 |
| Jul 1, 2025 | 21.31 | 21.32 | 21.26 | 21.27 | 21.27 | 0.94% | 7,863 |
| Jun 30, 2025 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | -1.03% | 144 |
| Jun 27, 2025 | 21.00 | 21.29 | 20.94 | 21.29 | 21.29 | 1.72% | 52,465 |
| Jun 26, 2025 | 20.89 | 20.94 | 20.89 | 20.93 | 20.93 | 1.31% | 11,946 |
| Jun 25, 2025 | 20.68 | 20.80 | 20.66 | 20.66 | 20.66 | -0.77% | 15,150 |
| Jun 24, 2025 | 20.74 | 20.89 | 20.74 | 20.82 | 20.82 | 1.07% | 15,667 |
| Jun 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.34% | 756 |
| Jun 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.01% | 48 |
| Jun 18, 2025 | 20.35 | 20.83 | 20.32 | 20.33 | 20.33 | 0.40% | 11,939 |
| Jun 17, 2025 | 20.37 | 20.51 | 20.23 | 20.25 | 20.25 | -1.12% | 8,227 |
| Jun 16, 2025 | 20.46 | 20.51 | 20.37 | 20.48 | 20.48 | 1.54% | 14,251 |
| Jun 13, 2025 | 20.17 | 20.22 | 20.10 | 20.17 | 20.17 | -1.51% | 9,378 |
| Jun 12, 2025 | 20.47 | 20.48 | 20.44 | 20.48 | 20.48 | 0.05% | 8,533 |
| Jun 11, 2025 | 20.46 | 20.48 | 20.43 | 20.47 | 20.47 | -0.10% | 6,789 |
| Jun 10, 2025 | 20.56 | 20.61 | 20.45 | 20.49 | 20.49 | -0.05% | 8,059 |
| Jun 9, 2025 | 20.46 | 20.59 | 20.46 | 20.50 | 20.50 | 0.15% | 9,956 |
| Jun 6, 2025 | 20.41 | 20.56 | 20.37 | 20.47 | 20.47 | 1.14% | 11,506 |
| Jun 5, 2025 | 20.31 | 20.31 | 20.17 | 20.24 | 20.24 | -0.05% | 12,721 |
| Jun 4, 2025 | 20.39 | 20.44 | 20.25 | 20.25 | 20.25 | -0.69% | 14,223 |
| Jun 3, 2025 | 20.25 | 20.43 | 20.25 | 20.39 | 20.39 | 1.59% | 12,900 |
| Jun 2, 2025 | 19.96 | 20.07 | 19.96 | 20.07 | 20.07 | -0.94% | 10,886 |
| May 30, 2025 | 20.13 | 20.26 | 20.10 | 20.26 | 20.26 | 0.65% | 13,705 |
| May 29, 2025 | 20.13 | 20.24 | 20.09 | 20.13 | 20.13 | -0.59% | 22,983 |
| May 28, 2025 | 20.11 | 20.25 | 20.04 | 20.25 | 20.25 | -0.20% | 17,280 |
| May 27, 2025 | 20.26 | 20.29 | 20.24 | 20.29 | 20.29 | 2.37% | 9,722 |
| May 23, 2025 | 19.74 | 19.87 | 19.70 | 19.82 | 19.82 | -0.10% | 13,201 |
| May 22, 2025 | 19.88 | 19.96 | 19.80 | 19.84 | 19.84 | -0.20% | 11,935 |
| May 21, 2025 | 20.21 | 20.26 | 19.88 | 19.88 | 19.88 | -2.45% | 16,144 |
| May 20, 2025 | 20.45 | 20.45 | 20.35 | 20.38 | 20.38 | -0.10% | 5,718 |
| May 19, 2025 | 20.41 | 20.48 | 20.34 | 20.40 | 20.40 | -0.92% | 35,830 |
| May 16, 2025 | 20.33 | 20.59 | 20.33 | 20.59 | 20.59 | 1.38% | 12,509 |
| May 15, 2025 | 20.19 | 20.32 | 20.14 | 20.31 | 20.31 | 0.49% | 10,448 |
| May 14, 2025 | 20.25 | 20.26 | 20.21 | 20.21 | 20.21 | -0.35% | 7,567 |
| May 13, 2025 | 20.32 | 20.39 | 20.28 | 20.28 | 20.28 | 0.45% | 7,834 |
| May 12, 2025 | 20.07 | 20.21 | 20.04 | 20.19 | 20.19 | 2.59% | 15,828 |
| May 9, 2025 | 19.52 | 19.68 | 19.49 | 19.68 | 19.68 | 0.97% | 17,083 |
| May 8, 2025 | 19.43 | 19.67 | 19.37 | 19.49 | 19.49 | 1.14% | 11,628 |
| May 7, 2025 | 19.32 | 19.37 | 19.16 | 19.27 | 19.27 | 0.16% | 12,141 |